Pebble Beach Systems Group PLC
Sector:
Information Technology,
Industry:
Communications Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
GBX |
10.5 |
10.84 |
10.26 |
10.5 |
10.5 |
0.0 (0.0%)
|
56,237 |
| 25 Apr 2024 |
GBX |
10.5 |
11 |
10.15 |
10.5 |
10.5 |
0.0 (0.0%)
|
26,042 |
| 24 Apr 2024 |
GBX |
10.5 |
10.5 |
10 |
10.5 |
10.5 |
0.0 (0.0%)
|
12,482 |
| 23 Apr 2024 |
GBX |
10.5 |
10.95 |
9.8 |
10.5 |
10.5 |
0.0 (0.0%)
|
7,202 |
| 22 Apr 2024 |
GBX |
10.5 |
10.84 |
10 |
10.5 |
10.5 |
0.0 (0.0%)
|
50,418 |
| 19 Apr 2024 |
GBX |
10.5 |
10.84 |
10 |
10.5 |
10.5 |
0.0 (0.0%)
|
38,147 |
| 18 Apr 2024 |
GBX |
10.588 |
10.588 |
10 |
10.5 |
10.5 |
-0.4 (-3.67%)
|
180,854 |
| 17 Apr 2024 |
GBX |
11 |
11.26 |
10.5 |
10.9 |
10.9 |
-0.1 (-0.91%)
|
17,305 |
| 16 Apr 2024 |
GBX |
11 |
11 |
10.65 |
11 |
11 |
0.0 (0.0%)
|
2,000 |
| 15 Apr 2024 |
GBX |
11 |
11 |
11 |
11 |
11 |
0.0 (0.0%)
|
2,346 |
| 12 Apr 2024 |
GBX |
11 |
11 |
10.82 |
11 |
11 |
0.0 (0.0%)
|
37,907 |
| 11 Apr 2024 |
GBX |
11 |
11.411 |
10.5 |
11 |
11 |
0.0 (0.0%)
|
217,928 |
| 10 Apr 2024 |
GBX |
11 |
11.411 |
10.8 |
11 |
11 |
0.0 (0.0%)
|
15,901 |
| 9 Apr 2024 |
GBX |
10.5 |
11.425 |
10 |
11 |
11 |
+0.5 (+4.76%)
|
115,222 |
| 8 Apr 2024 |
GBX |
10.5 |
10.998 |
10 |
10.5 |
10.5 |
0.0 (0.0%)
|
51,310 |
| 5 Apr 2024 |
GBX |
10.5 |
11 |
10.5 |
10.5 |
10.5 |
0.0 (0.0%)
|
3,626 |
| 4 Apr 2024 |
GBX |
10.75 |
11.7 |
10 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
48,433 |
| 3 Apr 2024 |
GBX |
10.75 |
11.5 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
410 |
| 2 Apr 2024 |
GBX |
10.75 |
11.5 |
10 |
10.75 |
10.75 |
0.0 (0.0%)
|
96,980 |
| 28 Mar 2024 |
GBX |
10.75 |
11.5 |
10 |
10.75 |
10.75 |
0.0 (0.0%)
|
196,271 |
| 27 Mar 2024 |
GBX |
10.75 |
11.5 |
10.0525 |
10.75 |
10.75 |
0.0 (0.0%)
|
305,671 |
| 26 Mar 2024 |
GBX |
10.75 |
11.5 |
10 |
10.75 |
10.75 |
+0.55 (+5.39%)
|
176,738 |
| 25 Mar 2024 |
GBX |
9.5 |
10.2 |
9.15 |
10.2 |
10.2 |
+0.7 (+7.37%)
|
129,953 |
| 22 Mar 2024 |
GBX |
9.5 |
9.97 |
9.1 |
9.5 |
9.5 |
-0.5 (-5%)
|
110,188 |
| 21 Mar 2024 |
GBX |
9.5 |
10 |
9.02 |
10 |
10 |
+0.5 (+5.26%)
|
206,504 |
| 20 Mar 2024 |
GBX |
9.5 |
10.1 |
9.5 |
9.5 |
9.5 |
0.0 (0.0%)
|
1,668 |
| 19 Mar 2024 |
GBX |
9.25 |
10 |
9 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
70,286 |
| 18 Mar 2024 |
GBX |
9.25 |
9.333 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
51,185 |
| 15 Mar 2024 |
GBX |
9.25 |
9.5 |
8.9961 |
9.25 |
9.25 |
0.0 (0.0%)
|
51,193 |
| 14 Mar 2024 |
GBX |
9.75 |
10 |
9 |
9.25 |
9.25 |
-0.5 (-5.13%)
|
136,013 |
